Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 7.597 | 7.597 | 6.967 | 7.300 | 2,511,732 | -0.43(-5.62%) |
Jun 29, 2011 | 8.010 | 8.068 | 7.727 | 7.735 | 569,895 | -0.22(-2.82%) |
Jun 28, 2011 | 8.162 | 8.227 | 7.908 | 7.959 | 439,328 | -0.15(-1.88%) |
Jun 27, 2011 | 7.974 | 8.205 | 7.916 | 8.111 | 258,644 | +0.11(+1.36%) |
Jun 24, 2011 | 8.408 | 8.437 | 7.945 | 8.003 | 390,867 | -0.41(-4.82%) |
Jun 23, 2011 | 8.184 | 8.437 | 8.010 | 8.408 | 284,395 | +0.09(+1.04%) |
Jun 22, 2011 | 8.198 | 8.437 | 8.198 | 8.321 | 163,781 | +0.04(+0.52%) |
Jun 21, 2011 | 8.147 | 8.531 | 8.147 | 8.278 | 289,733 | +0.19(+2.33%) |
Jun 20, 2011 | 8.075 | 8.140 | 7.532 | 8.089 | 325,781 | +0.49(+6.48%) |
Jun 17, 2011 | 8.046 | 8.242 | 7.525 | 7.597 | 490,505 | -0.33(-4.11%) |
Jun 16, 2011 | 8.003 | 8.140 | 7.698 | 7.923 | 400,100 | -0.12(-1.44%) |
Jun 15, 2011 | 8.299 | 8.365 | 7.981 | 8.039 | 209,700 | -0.36(-4.31%) |
Jun 14, 2011 | 8.126 | 8.611 | 8.126 | 8.401 | 387,481 | +0.44(+5.55%) |
Jun 13, 2011 | 8.350 | 8.516 | 7.691 | 7.959 | 743,612 | -0.40(-4.77%) |
Jun 10, 2011 | 8.473 | 8.560 | 8.089 | 8.357 | 633,629 | -0.17(-2.04%) |
Jun 09, 2011 | 8.401 | 8.763 | 8.292 | 8.531 | 568,043 | +0.42(+5.18%) |
Jun 08, 2011 | 8.640 | 8.676 | 8.003 | 8.111 | 622,979 | -0.56(-6.43%) |
Jun 07, 2011 | 8.799 | 8.835 | 8.589 | 8.669 | 398,367 | +0.15(+1.79%) |
Jun 06, 2011 | 8.857 | 8.987 | 8.415 | 8.517 | 520,098 | -0.49(-5.39%) |
Jun 03, 2011 | 8.987 | 9.111 | 8.712 | 9.002 | 246,360 | -0.09(-1.03%) |
May 24, 2011 | 9.154 | 9.342 | 9.074 | 9.096 | 357,654 | -0.01(-0.08%) |
May 23, 2011 | 9.429 | 9.560 | 9.053 | 9.103 | 495,198 | -0.54(-5.63%) |
May 20, 2011 | 9.610 | 9.770 | 9.429 | 9.646 | 482,011 | +0.02(+0.23%) |
May 19, 2011 | 8.930 | 9.719 | 8.864 | 9.625 | 1,251,523 | +0.75(+8.49%) |
May 18, 2011 | 8.944 | 8.980 | 8.705 | 8.872 | 620,569 | -0.08(-0.89%) |
May 17, 2011 | 8.777 | 9.111 | 8.770 | 8.951 | 1,842,923 | +0.09(+1.06%) |
May 16, 2011 | 8.727 | 9.082 | 8.706 | 8.857 | 381,494 | -0.01(-0.16%) |
May 13, 2011 | 8.864 | 9.053 | 8.770 | 8.872 | 515,310 | +0.00(+0.00%) |
May 12, 2011 | 9.125 | 9.125 | 8.774 | 8.872 | 385,331 | -0.29(-3.16%) |
May 11, 2011 | 9.350 | 9.407 | 9.002 | 9.161 | 352,044 | -0.20(-2.17%) |
May 10, 2011 | 9.132 | 9.393 | 9.104 | 9.364 | 310,038 | +0.28(+3.11%) |
May 09, 2011 | 9.067 | 9.132 | 8.821 | 9.082 | 407,561 | -0.07(-0.79%) |
May 06, 2011 | 9.067 | 9.400 | 8.930 | 9.154 | 856,327 | +0.56(+6.58%) |
May 05, 2011 | 8.567 | 8.712 | 8.430 | 8.589 | 562,071 | +0.22(+2.68%) |
May 04, 2011 | 8.705 | 8.930 | 8.278 | 8.365 | 886,294 | -0.28(-3.19%) |
May 03, 2011 | 8.712 | 8.763 | 8.437 | 8.640 | 720,009 | -0.12(-1.41%) |
May 02, 2011 | 8.748 | 9.053 | 8.654 | 8.763 | 797,964 | -0.05(-0.58%) |
Apr 29, 2011 | 9.125 | 9.161 | 8.777 | 8.814 | 657,821 | -0.31(-3.41%) |
Apr 28, 2011 | 9.270 | 9.386 | 8.987 | 9.125 | 423,200 | -0.14(-1.49%) |
Apr 27, 2011 | 9.603 | 9.639 | 9.219 | 9.263 | 467,427 | -0.35(-3.69%) |
Apr 26, 2011 | 9.567 | 9.712 | 9.415 | 9.618 | 290,526 | +0.16(+1.68%) |
Apr 25, 2011 | 9.762 | 10.05 | 9.422 | 9.458 | 475,973 | -0.09(-0.99%) |
Apr 21, 2011 | 9.422 | 9.690 | 9.400 | 9.552 | 412,627 | +0.14(+1.54%) |
Apr 20, 2011 | 9.516 | 9.668 | 9.335 | 9.407 | 759,112 | +0.09(+0.93%) |
Apr 19, 2011 | 9.813 | 9.980 | 9.248 | 9.321 | 1,042,418 | -0.44(-4.53%) |
Apr 18, 2011 | 9.646 | 9.900 | 9.516 | 9.762 | 444,776 | -0.14(-1.46%) |
Apr 15, 2011 | 9.958 | 10.13 | 9.813 | 9.907 | 459,561 | -0.03(-0.29%) |
Apr 14, 2011 | 9.835 | 9.979 | 9.654 | 9.936 | 380,342 | +0.01(+0.07%) |
Apr 13, 2011 | 9.683 | 10.13 | 9.683 | 9.929 | 557,441 | +0.35(+3.63%) |
Apr 12, 2011 | 9.864 | 9.864 | 9.429 | 9.581 | 744,014 | -0.41(-4.06%) |
Apr 11, 2011 | 10.70 | 10.82 | 9.893 | 9.987 | 625,160 | -0.60(-5.68%) |
Apr 08, 2011 | 10.85 | 10.86 | 10.49 | 10.59 | 427,186 | -0.18(-1.68%) |
Apr 07, 2011 | 10.81 | 10.86 | 10.41 | 10.77 | 406,468 | +0.01(+0.07%) |
Apr 06, 2011 | 10.91 | 11.06 | 10.38 | 10.76 | 992,725 | -0.01(-0.13%) |
Apr 05, 2011 | 10.58 | 11.00 | 10.57 | 10.78 | 1,118,393 | +0.29(+2.76%) |
Apr 04, 2011 | 9.914 | 10.82 | 9.777 | 10.49 | 2,099,373 | +0.62(+6.31%) |